| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | CNY | 35.69 | 35.69 | 34.52 | 34.73 | 34.73 | -1.02 (-2.85%) | 1,148,100 |
| 25 Aug 2021 | CNY | 36.3 | 36.38 | 35.6 | 35.75 | 35.75 | -1.13 (-3.06%) | 1,354,542 |
| 24 Aug 2021 | CNY | 35.69 | 36.89 | 34.13 | 36.88 | 36.88 | +0.13 (+0.35%) | 2,838,340 |
| 23 Aug 2021 | CNY | 35.81 | 36.99 | 35.81 | 36.75 | 36.75 | +0.64 (+1.77%) | 2,015,439 |
| 20 Aug 2021 | CNY | 35.73 | 36.46 | 34.77 | 36.11 | 36.11 | +0.4 (+1.12%) | 1,692,590 |
| 19 Aug 2021 | CNY | 36.89 | 37.2 | 35.25 | 35.71 | 35.71 | -1.54 (-4.13%) | 2,075,023 |
| 18 Aug 2021 | CNY | 36.47 | 38.21 | 36.06 | 37.25 | 37.25 | +0.12 (+0.32%) | 3,405,567 |
| 17 Aug 2021 | CNY | 39.28 | 39.5 | 36.61 | 37.13 | 37.13 | -1.93 (-4.94%) | 4,470,105 |
| 16 Aug 2021 | CNY | 32.99 | 39.06 | 32.99 | 39.06 | 39.06 | +6.51 (+20.00%) | 6,778,618 |
| 13 Aug 2021 | CNY | 32.93 | 32.93 | 32.4 | 32.55 | 32.55 | -0.15 (-0.46%) | 411,436 |
| 12 Aug 2021 | CNY | 32.3 | 32.9 | 32.28 | 32.7 | 32.7 | +0.2 (+0.62%) | 430,718 |
| 11 Aug 2021 | CNY | 32.41 | 32.64 | 32.18 | 32.5 | 32.5 | -0.02 (-0.06%) | 369,700 |
| 10 Aug 2021 | CNY | 32.43 | 32.71 | 32.36 | 32.52 | 32.52 | +0.08 (+0.25%) | 477,282 |
| 9 Aug 2021 | CNY | 31.44 | 32.49 | 31.41 | 32.44 | 32.44 | +1 (+3.18%) | 505,035 |
| 6 Aug 2021 | CNY | 31.61 | 32.18 | 31.16 | 31.44 | 31.44 | -0.36 (-1.13%) | 324,127 |
| 5 Aug 2021 | CNY | 32.25 | 32.25 | 31.6 | 31.8 | 31.8 | -0.29 (-0.90%) | 244,883 |
| 4 Aug 2021 | CNY | 31.97 | 32.3 | 31.7 | 32.09 | 32.09 | +0.02 (+0.06%) | 240,100 |
| 3 Aug 2021 | CNY | 31.64 | 32.42 | 31.64 | 32.07 | 32.07 | +0.43 (+1.36%) | 400,436 |
| 2 Aug 2021 | CNY | 31.1 | 31.72 | 30.87 | 31.64 | 31.64 | +0.54 (+1.74%) | 279,018 |
| 30 Jul 2021 | CNY | 31.08 | 31.16 | 30.79 | 31.1 | 31.1 | +0.09 (+0.29%) | 210,627 |
| 29 Jul 2021 | CNY | 30.91 | 31.07 | 30.63 | 31.01 | 31.01 | +0.41 (+1.34%) | 298,618 |
| 28 Jul 2021 | CNY | 31.86 | 32 | 30.5 | 30.6 | 30.6 | -1.26 (-3.95%) | 493,436 |
| 27 Jul 2021 | CNY | 31.74 | 32.2 | 31.74 | 31.86 | 31.86 | +0.06 (+0.19%) | 193,418 |
| 26 Jul 2021 | CNY | 32.15 | 32.37 | 31.7 | 31.8 | 31.8 | -0.36 (-1.12%) | 196,418 |
| 23 Jul 2021 | CNY | 32.52 | 32.52 | 31.91 | 32.16 | 32.16 | -0.35 (-1.08%) | 290,918 |
| 22 Jul 2021 | CNY | 32.48 | 32.57 | 31.96 | 32.51 | 32.51 | +0.25 (+0.77%) | 271,977 |
| 21 Jul 2021 | CNY | 31.95 | 32.49 | 31.92 | 32.26 | 32.26 | +0.34 (+1.07%) | 280,418 |
| 20 Jul 2021 | CNY | 31.75 | 32.04 | 31.74 | 31.92 | 31.92 | -0.13 (-0.41%) | 176,421 |
| 19 Jul 2021 | CNY | 31.99 | 32.05 | 31.55 | 32.05 | 32.05 | +0.33 (+1.04%) | 244,016 |
| 16 Jul 2021 | CNY | 31.7 | 32.03 | 31.6 | 31.72 | 31.72 | -0.16 (-0.50%) | 247,900 |
